Skip to main content

Carvana Company Cl A (NY: CVNA )

90.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 91.65 93.10 89.48 90.31 3,847,669 -0.50(-0.55%)
Mar 26, 2024 90.71 94.04 88.96 90.81 5,034,471 +2.40(+2.71%)
Mar 25, 2024 86.89 91.60 86.89 88.41 3,891,509 +2.47(+2.87%)
Mar 22, 2024 87.02 87.71 84.40 85.94 2,969,873 -1.77(-2.02%)
Mar 21, 2024 86.06 89.96 85.77 87.71 4,602,970 +1.29(+1.49%)
Mar 20, 2024 80.21 86.45 79.52 86.42 6,689,536 +7.54(+9.56%)
Mar 19, 2024 78.58 80.60 76.12 78.88 4,614,812 -1.91(-2.36%)
Mar 18, 2024 80.14 83.06 78.64 80.79 3,802,881 +1.21(+1.52%)
Mar 15, 2024 75.91 82.27 74.42 79.58 7,896,796 +2.90(+3.78%)
Mar 14, 2024 78.55 79.71 75.56 76.68 3,555,767 -2.99(-3.75%)
Mar 13, 2024 76.39 80.73 76.39 79.67 3,072,643 +3.39(+4.44%)
Mar 12, 2024 80.47 80.96 75.34 76.28 4,939,193 -1.82(-2.33%)
Mar 11, 2024 84.29 84.64 77.97 78.10 4,975,199 -7.20(-8.44%)
Mar 08, 2024 86.15 90.48 82.50 85.30 13,106,713 +5.83(+7.34%)
Mar 07, 2024 78.31 81.47 76.66 79.47 5,726,494 +1.66(+2.13%)
Mar 06, 2024 79.15 81.07 77.50 77.81 4,402,159 +0.48(+0.62%)
Mar 05, 2024 80.61 81.26 75.80 77.33 4,915,991 -4.21(-5.16%)
Mar 04, 2024 80.94 84.59 80.17 81.54 5,458,579 -1.42(-1.71%)
Mar 01, 2024 76.65 83.78 75.41 82.96 8,344,246 +7.03(+9.26%)
Feb 29, 2024 78.21 79.40 74.54 75.93 5,801,663 +0.46(+0.61%)
Feb 28, 2024 78.70 82.20 74.83 75.47 8,221,788 -4.95(-6.16%)
Feb 27, 2024 72.03 83.37 72.03 80.42 23,288,240 +10.54(+15.08%)
Feb 26, 2024 66.97 75.75 66.97 69.88 14,785,244 +0.65(+0.94%)
Feb 23, 2024 67.83 76.33 66.45 69.23 39,086,296 +16.82(+32.09%)
Feb 22, 2024 49.74 53.33 49.38 52.41 11,878,646 +3.01(+6.09%)
Feb 21, 2024 50.79 52.05 48.15 49.40 6,621,655 -2.41(-4.65%)
Feb 20, 2024 51.00 52.27 49.10 51.81 5,735,797 -0.67(-1.28%)
Feb 16, 2024 55.17 55.49 51.94 52.48 7,503,660 -5.14(-8.92%)
Feb 15, 2024 54.42 57.89 53.48 57.62 8,853,906 +3.46(+6.39%)
Feb 14, 2024 53.19 54.78 52.71 54.16 6,318,336 +2.19(+4.21%)
Feb 13, 2024 51.69 53.40 50.15 51.97 6,420,575 -3.31(-5.99%)
Feb 12, 2024 53.68 57.58 53.50 55.28 6,180,374 +2.15(+4.05%)
Feb 09, 2024 53.10 53.84 50.53 53.13 6,847,252 +0.74(+1.41%)
Feb 08, 2024 48.32 52.56 47.54 52.39 8,148,851 +4.30(+8.94%)
Feb 07, 2024 48.71 48.93 46.38 48.09 6,333,840 -0.10(-0.21%)
Feb 06, 2024 44.46 48.26 43.87 48.19 9,973,997 +4.39(+10.02%)
Feb 05, 2024 42.16 43.99 41.75 43.80 4,456,278 +0.35(+0.81%)
Feb 02, 2024 40.91 44.44 40.44 43.45 4,782,091 +0.92(+2.16%)
Feb 01, 2024 43.48 44.16 40.21 42.53 5,937,994 -0.53(-1.23%)
Jan 31, 2024 43.49 46.69 42.76 43.06 5,888,344 -1.08(-2.45%)
Jan 30, 2024 44.25 45.50 43.75 44.14 3,481,760 -0.78(-1.74%)
Jan 29, 2024 41.90 45.06 41.30 44.92 5,613,962 +3.12(+7.46%)
Jan 26, 2024 41.72 42.77 40.62 41.80 4,432,096 +0.80(+1.95%)
Jan 25, 2024 42.61 43.20 40.85 41.00 5,045,744 -1.03(-2.45%)
Jan 24, 2024 47.06 47.16 42.02 42.03 4,704,375 -3.51(-7.71%)
Jan 23, 2024 49.11 49.22 45.17 45.54 6,076,601 -2.81(-5.81%)
Jan 22, 2024 46.31 50.20 46.30 48.35 9,049,712 +3.43(+7.64%)
Jan 19, 2024 43.10 45.43 41.91 44.92 6,995,105 +2.08(+4.86%)
Jan 18, 2024 43.00 43.17 41.62 42.84 4,597,858 +0.63(+1.49%)
Jan 17, 2024 40.75 42.31 40.70 42.21 3,840,505 -0.08(-0.19%)
Jan 16, 2024 41.65 43.20 41.21 42.29 4,410,838 -0.49(-1.15%)
Jan 12, 2024 45.66 46.73 42.71 42.78 5,230,037 -3.26(-7.08%)
Jan 11, 2024 45.75 46.70 43.29 46.04 6,105,210 -0.70(-1.50%)
Jan 10, 2024 46.73 47.28 44.64 46.74 5,438,205 -0.42(-0.89%)
Jan 09, 2024 47.01 48.74 46.35 47.16 4,586,908 -1.17(-2.42%)
Jan 08, 2024 46.74 49.03 46.31 48.33 4,666,610 +1.46(+3.11%)
Jan 05, 2024 45.17 48.37 44.50 46.87 5,449,325 +0.28(+0.60%)
Jan 04, 2024 46.20 47.47 45.23 46.59 5,283,005 -0.10(-0.21%)
Jan 03, 2024 46.50 47.98 45.60 46.69 6,601,369 -2.18(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.